Syrma SGS Technology Limited (NSE:SYRMA)
India
· Delayed Price · Currency is INR 743.25
-43.00 (-5.47%)
At close: Dec 5, 2025
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 784.95 | 788.90 | 739.35 | 743.25 | 743.25 | -5.47% | 1,759,858 |
| Dec 4, 2025 | 794.60 | 802.00 | 782.85 | 786.25 | 786.25 | -1.14% | 1,094,288 |
| Dec 3, 2025 | 795.85 | 797.55 | 780.40 | 795.35 | 795.35 | 0.03% | 745,208 |
| Dec 2, 2025 | 813.00 | 821.95 | 791.60 | 795.15 | 795.15 | -2.20% | 1,101,287 |
| Dec 1, 2025 | 823.50 | 850.80 | 809.20 | 813.05 | 813.05 | -0.88% | 1,888,896 |
| Nov 28, 2025 | 851.20 | 852.70 | 802.20 | 820.25 | 820.25 | -3.53% | 1,874,508 |
| Nov 27, 2025 | 861.00 | 864.25 | 834.45 | 850.30 | 850.30 | -0.82% | 1,246,792 |
| Nov 26, 2025 | 835.90 | 859.45 | 830.40 | 857.30 | 857.30 | 2.82% | 1,216,314 |
| Nov 25, 2025 | 818.00 | 849.90 | 808.50 | 833.80 | 833.80 | 1.79% | 1,629,737 |
| Nov 24, 2025 | 838.30 | 852.50 | 813.85 | 819.15 | 819.15 | -2.00% | 1,434,923 |
| Nov 21, 2025 | 870.00 | 875.20 | 832.00 | 835.90 | 835.90 | -4.12% | 1,187,636 |
| Nov 20, 2025 | 879.10 | 880.00 | 857.05 | 871.85 | 871.85 | -0.50% | 985,239 |
| Nov 19, 2025 | 873.00 | 883.80 | 860.75 | 876.25 | 876.25 | 0.10% | 1,127,412 |
| Nov 18, 2025 | 904.65 | 904.65 | 872.20 | 875.40 | 875.40 | -3.07% | 1,563,838 |
| Nov 17, 2025 | 899.80 | 906.00 | 888.35 | 903.10 | 903.10 | 0.98% | 1,553,597 |
| Nov 14, 2025 | 884.00 | 902.10 | 878.00 | 894.35 | 894.35 | 0.83% | 1,812,446 |
| Nov 13, 2025 | 894.00 | 909.90 | 872.00 | 887.00 | 887.00 | -0.66% | 5,818,716 |
| Nov 12, 2025 | 844.95 | 901.00 | 842.05 | 892.90 | 892.90 | 7.44% | 15,178,400 |
| Nov 11, 2025 | 820.00 | 892.75 | 798.00 | 831.05 | 831.05 | 2.85% | 19,204,800 |
| Nov 10, 2025 | 803.00 | 814.60 | 794.75 | 808.05 | 808.05 | 1.07% | 1,204,696 |
| Nov 7, 2025 | 781.00 | 806.00 | 760.10 | 799.50 | 799.50 | 1.38% | 1,231,411 |
| Nov 6, 2025 | 790.95 | 815.80 | 780.60 | 788.65 | 788.65 | 0.57% | 1,846,599 |
| Nov 4, 2025 | 791.85 | 800.80 | 781.60 | 784.20 | 784.20 | -0.80% | 663,838 |
| Nov 3, 2025 | 813.80 | 821.35 | 788.35 | 790.55 | 790.55 | -2.86% | 859,034 |
| Oct 31, 2025 | 825.00 | 833.30 | 809.50 | 813.80 | 813.80 | -1.14% | 860,044 |
| Oct 30, 2025 | 813.75 | 829.90 | 805.10 | 823.15 | 823.15 | 0.76% | 1,191,409 |
| Oct 29, 2025 | 808.20 | 826.75 | 801.20 | 816.95 | 816.95 | 1.83% | 2,020,037 |
| Oct 28, 2025 | 765.00 | 809.55 | 763.15 | 802.25 | 802.25 | 6.27% | 6,476,920 |
| Oct 27, 2025 | 770.35 | 772.60 | 742.90 | 754.95 | 754.95 | -2.44% | 1,376,999 |
| Oct 24, 2025 | 777.00 | 788.00 | 766.50 | 773.85 | 773.85 | 0.65% | 949,900 |
| Oct 23, 2025 | 800.05 | 804.55 | 765.00 | 768.85 | 768.85 | -3.37% | 1,126,925 |
| Oct 21, 2025 | 785.85 | 801.30 | 783.90 | 795.65 | 795.65 | 2.02% | 274,494 |
| Oct 20, 2025 | 791.80 | 792.50 | 775.00 | 779.90 | 779.90 | -0.90% | 698,497 |
| Oct 17, 2025 | 795.00 | 807.00 | 782.15 | 787.00 | 787.00 | -0.36% | 869,995 |
| Oct 16, 2025 | 797.80 | 802.00 | 787.00 | 789.85 | 789.85 | -0.78% | 879,041 |
| Oct 15, 2025 | 804.05 | 808.00 | 790.00 | 796.05 | 796.05 | -0.73% | 884,834 |
| Oct 14, 2025 | 835.00 | 863.00 | 795.55 | 801.90 | 801.90 | -3.34% | 1,976,329 |
| Oct 13, 2025 | 838.05 | 838.80 | 820.00 | 829.60 | 829.60 | -1.67% | 671,198 |
| Oct 10, 2025 | 822.00 | 848.45 | 821.75 | 843.65 | 843.65 | 2.67% | 836,155 |
| Oct 9, 2025 | 845.90 | 848.70 | 819.00 | 821.75 | 821.75 | -2.99% | 847,812 |
| Oct 8, 2025 | 852.00 | 855.25 | 826.10 | 847.10 | 847.10 | -0.57% | 1,195,674 |
| Oct 7, 2025 | 819.40 | 868.95 | 818.00 | 851.95 | 851.95 | 4.17% | 3,969,271 |
| Oct 6, 2025 | 835.85 | 835.85 | 810.70 | 817.85 | 817.85 | -1.29% | 583,970 |
| Oct 3, 2025 | 809.00 | 831.90 | 800.10 | 828.50 | 828.50 | 3.03% | 1,165,641 |
| Oct 1, 2025 | 770.05 | 828.20 | 769.00 | 804.10 | 804.10 | 4.78% | 3,519,471 |
| Sep 30, 2025 | 794.00 | 800.95 | 765.50 | 767.40 | 767.40 | -3.47% | 912,844 |
| Sep 29, 2025 | 806.00 | 820.75 | 791.50 | 794.95 | 794.95 | -0.98% | 754,781 |
| Sep 26, 2025 | 835.00 | 836.85 | 798.70 | 802.85 | 802.85 | -3.88% | 1,381,059 |
| Sep 25, 2025 | 860.00 | 870.90 | 830.25 | 835.30 | 835.30 | -2.69% | 1,989,691 |
| Sep 24, 2025 | 820.00 | 866.50 | 816.00 | 858.40 | 858.40 | 4.95% | 3,528,657 |
| Sep 23, 2025 | 818.00 | 836.00 | 814.20 | 817.90 | 817.90 | 0.28% | 737,589 |
| Sep 22, 2025 | 829.80 | 837.00 | 812.05 | 815.65 | 815.65 | -1.44% | 832,345 |
| Sep 19, 2025 | 811.85 | 840.00 | 803.45 | 827.55 | 827.55 | 1.93% | 1,556,820 |
| Sep 18, 2025 | 803.70 | 818.00 | 792.05 | 811.85 | 810.35 | 1.68% | 1,207,585 |
| Sep 17, 2025 | 824.00 | 829.00 | 790.90 | 798.45 | 796.97 | -2.35% | 1,222,358 |
| Sep 16, 2025 | 806.40 | 831.95 | 806.35 | 817.65 | 816.14 | 1.85% | 1,104,929 |
| Sep 15, 2025 | 825.40 | 828.50 | 800.00 | 802.80 | 801.32 | -2.73% | 982,832 |
| Sep 12, 2025 | 839.90 | 852.30 | 817.40 | 825.35 | 823.83 | -1.18% | 1,337,137 |
| Sep 11, 2025 | 846.20 | 866.95 | 832.05 | 835.20 | 833.66 | -1.38% | 1,122,497 |
| Sep 10, 2025 | 861.25 | 873.35 | 841.60 | 846.85 | 845.29 | -1.41% | 967,611 |
| Sep 9, 2025 | 860.30 | 865.00 | 841.15 | 859.00 | 857.41 | -0.15% | 1,005,168 |
| Sep 8, 2025 | 833.90 | 875.00 | 827.00 | 860.30 | 858.71 | 3.49% | 1,848,077 |
| Sep 5, 2025 | 831.60 | 872.00 | 822.85 | 831.25 | 829.71 | -0.59% | 3,044,525 |
| Sep 4, 2025 | 804.90 | 845.00 | 796.00 | 836.15 | 834.61 | 5.64% | 5,354,790 |
| Sep 3, 2025 | 759.45 | 803.50 | 754.95 | 791.50 | 790.04 | 4.10% | 4,034,928 |
| Sep 2, 2025 | 769.00 | 779.50 | 752.00 | 760.30 | 758.90 | 0.53% | 1,600,968 |
| Sep 1, 2025 | 758.00 | 774.00 | 725.10 | 756.30 | 754.90 | 0.40% | 1,295,138 |
| Aug 29, 2025 | 739.00 | 764.00 | 736.30 | 753.25 | 751.86 | 1.98% | 998,942 |
| Aug 28, 2025 | 724.75 | 749.95 | 720.00 | 738.60 | 737.24 | 1.47% | 944,962 |
| Aug 26, 2025 | 745.00 | 753.90 | 723.20 | 727.90 | 726.56 | -2.88% | 638,007 |
| Aug 25, 2025 | 753.65 | 758.50 | 741.70 | 749.45 | 748.07 | 0.47% | 698,961 |
| Aug 22, 2025 | 748.80 | 750.90 | 735.50 | 745.95 | 744.57 | 0.13% | 645,242 |
| Aug 21, 2025 | 728.60 | 751.95 | 720.90 | 744.95 | 743.57 | 3.45% | 1,538,811 |
| Aug 20, 2025 | 723.05 | 734.50 | 711.10 | 720.10 | 718.77 | -0.70% | 694,427 |
| Aug 19, 2025 | 717.00 | 729.70 | 711.10 | 725.15 | 723.81 | 1.39% | 645,557 |
| Aug 18, 2025 | 709.00 | 717.90 | 703.10 | 715.20 | 713.88 | 3.26% | 743,513 |
| Aug 14, 2025 | 698.85 | 705.00 | 690.10 | 692.65 | 691.37 | -0.37% | 413,822 |
| Aug 13, 2025 | 676.30 | 703.60 | 676.30 | 695.25 | 693.97 | 3.26% | 1,135,250 |
| Aug 12, 2025 | 719.00 | 724.85 | 645.35 | 673.30 | 672.06 | -6.22% | 1,957,141 |
| Aug 11, 2025 | 697.00 | 720.95 | 684.35 | 717.95 | 716.62 | 2.13% | 1,126,326 |
| Aug 8, 2025 | 715.05 | 738.00 | 691.00 | 702.95 | 701.65 | -1.05% | 1,010,210 |
| Aug 7, 2025 | 705.20 | 725.00 | 705.05 | 710.40 | 709.09 | -1.44% | 654,558 |
| Aug 6, 2025 | 716.20 | 730.00 | 701.05 | 720.80 | 719.47 | 0.48% | 975,430 |
| Aug 5, 2025 | 729.75 | 749.90 | 715.25 | 717.35 | 716.02 | -1.67% | 714,941 |
| Aug 4, 2025 | 755.00 | 758.00 | 722.10 | 729.50 | 728.15 | -2.50% | 1,043,093 |
| Aug 1, 2025 | 758.30 | 780.50 | 745.25 | 748.20 | 746.82 | -1.03% | 1,421,832 |
| Jul 31, 2025 | 744.00 | 760.00 | 735.00 | 756.00 | 754.60 | -0.91% | 1,424,964 |
| Jul 30, 2025 | 746.80 | 767.00 | 743.10 | 762.95 | 761.54 | 2.24% | 1,434,196 |
| Jul 29, 2025 | 746.35 | 755.00 | 740.85 | 746.25 | 744.87 | -0.01% | 1,438,218 |
| Jul 28, 2025 | 731.55 | 750.00 | 717.05 | 746.35 | 744.97 | 2.50% | 3,233,878 |
| Jul 25, 2025 | 708.00 | 734.00 | 706.70 | 728.15 | 726.80 | 3.12% | 2,998,145 |
| Jul 24, 2025 | 694.45 | 736.65 | 692.00 | 706.10 | 704.80 | 0.99% | 3,330,028 |
| Jul 23, 2025 | 700.00 | 717.20 | 684.00 | 699.20 | 697.91 | -1.53% | 2,208,350 |
| Jul 22, 2025 | 701.00 | 721.90 | 695.00 | 710.05 | 708.74 | 0.21% | 1,323,695 |
| Jul 21, 2025 | 701.20 | 715.90 | 675.00 | 708.55 | 707.24 | 0.48% | 2,450,148 |
| Jul 18, 2025 | 713.95 | 728.75 | 701.00 | 705.15 | 703.85 | -1.27% | 1,879,064 |
| Jul 17, 2025 | 701.00 | 719.80 | 698.00 | 714.25 | 712.93 | 2.43% | 1,635,017 |
| Jul 16, 2025 | 693.95 | 712.00 | 680.50 | 697.30 | 696.01 | 0.27% | 1,260,837 |
| Jul 15, 2025 | 683.00 | 700.75 | 680.20 | 695.45 | 694.17 | 2.05% | 1,858,366 |
| Jul 14, 2025 | 679.80 | 700.25 | 668.00 | 681.45 | 680.19 | 0.44% | 1,731,378 |